Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

FARADAY FUTURE INTELLIGENT ELE (FFIE) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
FFIE FARADAY FUTURE INTELLIGENT ELE   0.000 1.368 0.71 0.06

 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FFIE 0.12 0.26 0.20 0.00 113 467  W   0.5 FFIE 0.00 0.01 0.01 0.00 20 5128  W  
FFIE 0.00 0.01 0.01 0.00 271 5142  W   1 FFIE 0.24 0.35 0.34 0.00 96 650  W  
FFIE 0.00 0.01 0.01 0.00 0 1152  W   1.5 FFIE 0.62 0.97 0.80 0.00 0 51  W  
FFIE 0.00 0.01 0.01 0.00 4 654  W   2 FFIE 1.11 1.47 1.35 0.00 1 1  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FFIE 0.13 0.25 0.24 0.21 33 142  W   0.5 FFIE 0.01 0.03 0.02 0.00 124 1044  W  
FFIE 0.02 0.03 0.03 0.00 299 2406  W   1 FFIE 0.25 0.44 0.40 0.29 2 765  W  
FFIE 0.01 0.03 0.03 0.02 13 2057  W   1.5 FFIE 0.59 1.01 0.85 0.79 0 21  W  
FFIE 0.00 0.03 0.02 0.02 0 111  W   2 FFIE 1.09 1.57 0.00 1.29 0 0  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FFIE 0.11 0.30 0.28 0.22 2 176  S   0.5 FFIE 0.02 0.05 0.05 0.01 11 12147  S  
FFIE 0.05 0.06 0.06 0.01 1653 6293  S   1 FFIE 0.26 0.45 0.35 0.30 10 1112  S  
FFIE 0.02 0.03 0.02 0.00 189 3364  S   1.5 FFIE 0.69 0.99 0.87 0.78 4 202  S  
FFIE 0.02 0.03 0.03 0.03 10 30855  S   2 FFIE 1.12 2.18 1.41 1.28 0 49  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FFIE 0.09 0.51 0.24 0.23 0 27  W   0.5 FFIE 0.05 0.07 0.05 0.01 3 287  W  
FFIE 0.08 0.10 0.09 0.02 150 814  W   1 FFIE 0.32 0.59 0.38 0.30 11 578  W  
FFIE 0.01 0.19 0.05 0.00 7 49  W   1.5 FFIE 0.55 1.06 1.01 0.78 0 4  W  
FFIE 0.03 0.12 0.10 0.00 160 351  W   2 FFIE 1.02 1.69 0.00 1.27 0 0  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FFIE 0.07 0.49 0.73 0.24 2 0  W   0.5 FFIE 0.01 0.30 0.08 0.02 0 8  W  
FFIE 0.02 0.11 0.11 0.03 1 203  W   1 FFIE 0.20 0.53 0.41 0.31 1 117  W  
FFIE 0.01 0.30 0.12 0.00 0 21  W   1.5 FFIE 0.56 1.21 0.70 0.77 0 3  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FFIE 0.09 0.56 0.00 0.25 0 0  W   0.5 FFIE 0.05 0.12 0.09 0.02 0 179  W  
FFIE 0.04 0.14 0.13 0.05 5 61  W   1 FFIE 0.18 0.59 0.44 0.31 0 101  W  
FFIE 0.03 0.30 0.00 0.01 0 0  W   1.5 FFIE 0.72 1.12 0.00 0.76 0 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FFIE 0.18 0.44 0.31 0.26 10 134  S   0.5 FFIE 0.09 0.11 0.09 0.03 1 1722  S  
FFIE 0.14 0.16 0.16 0.06 482 3290  S   1 FFIE 0.44 0.48 0.45 0.31 0 6863  S  
FFIE 0.09 0.11 0.11 0.01 146 662  S   1.5 FFIE 0.74 1.07 0.73 0.74 0 119  S  
FFIE 0.07 0.08 0.07 0.00 141 10875  S   2 FFIE 1.21 1.50 1.34 1.21 1 4918  S  
 
2022-11-25 - Calls 2022-11-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FFIE 0.11 0.64 0.00 0.27 0 0  W   0.5 FFIE 0.06 0.38 0.00 0.03 0 0  W  
FFIE 0.01 0.48 0.00 0.07 0 0  W   1 FFIE 0.39 0.58 0.46 0.31 100 0  W  
FFIE 0.00 0.13 0.00 0.02 0 0  W   1.5 FFIE 0.67 1.15 0.83 0.73 1 0  W  
 
2023-01-20 - Calls 2023-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FFIE 0.35 0.48 0.35 0.37 0 385  S   0.5 FFIE 0.16 0.19 0.17 0.04 10 2016  S  
FFIE 0.13 0.33 0.27 0.18 92 731  S   1 FFIE 0.50 0.56 0.54 0.25 21 1135  S  
FFIE 0.09 0.20 0.19 0.10 79 3177  S   1.5 FFIE 0.77 1.14 0.71 0.55 0 373  S  
FFIE 0.12 0.20 0.14 0.05 3 922  S   2 FFIE 1.32 1.65 1.45 0.89 0 1456  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.